Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,10+0,07 (+0,05%)
No fechamento: 04:00PM EDT
140,10 0,00 (0,00%)
Pós-fechamento: 07:50PM EDT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024141,90141,91139,03140,10140,105.101.000
25 de jul. de 2024141,25141,95137,58140,03140,035.626.500
24 de jul. de 2024146,73147,11142,98144,23144,235.461.900
23 de jul. de 2024150,56151,25147,83148,75148,752.676.900
22 de jul. de 2024148,14150,37146,55150,18150,183.672.100
19 de jul. de 2024147,03149,16147,03147,99147,993.131.600
18 de jul. de 2024148,17150,15146,75146,88146,883.593.700
17 de jul. de 2024149,24150,10147,26148,00148,003.242.300
16 de jul. de 2024148,47151,64147,88151,26151,264.079.300
15 de jul. de 2024145,88148,47144,75147,22147,223.546.100
12 de jul. de 2024146,83148,00146,19146,78146,782.923.500
11 de jul. de 2024150,55152,00144,13146,00146,006.289.500
10 de jul. de 2024153,11153,20150,09151,84151,843.263.500
09 de jul. de 2024152,92155,66151,96152,45152,454.328.800
08 de jul. de 2024152,65154,20150,76151,96151,963.228.300
05 de jul. de 2024152,40152,88151,44152,50152,503.836.100
03 de jul. de 2024153,91154,43152,30152,73152,731.725.600
02 de jul. de 2024151,29155,21151,29154,34154,343.526.100
01 de jul. de 2024152,20152,20149,14151,63151,632.905.000
28 de jun. de 2024151,54152,93150,68151,63151,633.842.500
27 de jun. de 2024150,46151,88149,39151,61151,613.588.600
26 de jun. de 2024149,73150,38149,37150,00150,003.797.900
25 de jun. de 2024148,97151,27148,85150,91150,915.008.300
24 de jun. de 2024149,15150,04146,71148,39148,394.530.900
21 de jun. de 2024148,76150,00147,25149,57149,577.648.400
20 de jun. de 2024147,77149,75147,60147,88147,882.874.200
18 de jun. de 2024149,90150,55146,90147,29147,293.316.700
17 de jun. de 2024147,00150,12146,77149,50149,505.158.800
14 de jun. de 2024145,50146,05144,28145,97145,972.754.600
13 de jun. de 2024148,99149,00143,73146,10146,104.450.400
12 de jun. de 2024149,99150,29148,62149,32149,323.579.800
11 de jun. de 2024147,97148,79146,48147,75147,753.285.800
10 de jun. de 2024146,01148,32146,00148,07148,073.080.300
07 de jun. de 2024146,20147,03145,38146,66146,662.595.600
06 de jun. de 2024145,51148,79145,15147,00147,003.463.100
05 de jun. de 2024147,98148,70145,14145,78145,783.121.500
04 de jun. de 2024145,82147,92145,44147,08147,083.048.500
03 de jun. de 2024145,74146,96144,36146,25146,253.843.400
31 de mai. de 2024145,78146,43142,57144,93144,933.778.600
30 de mai. de 2024145,40147,59144,41145,52145,523.576.700
29 de mai. de 2024144,88147,13144,73146,61146,612.570.900
28 de mai. de 2024146,00147,87145,11147,01147,015.741.600
24 de mai. de 2024142,50145,97142,30144,47144,474.497.100
23 de mai. de 2024142,58143,44140,82141,04141,043.900.900
22 de mai. de 2024143,94144,21142,36142,71142,713.190.800
21 de mai. de 2024145,71145,71144,09144,10144,104.485.000
20 de mai. de 2024146,18146,48145,21146,37146,373.747.400
17 de mai. de 2024146,81147,49145,30145,66145,663.279.000
16 de mai. de 2024146,34147,79145,85147,19147,193.827.800
15 de mai. de 2024147,57147,69144,75145,80145,805.996.000
14 de mai. de 2024149,40149,40146,31146,70146,704.167.400
13 de mai. de 2024147,05149,24145,70149,13149,135.647.500
10 de mai. de 2024147,75148,12144,63146,32146,325.524.800
09 de mai. de 2024146,60150,01145,57147,05147,0514.802.600
08 de mai. de 2024157,10158,62155,84157,90157,908.236.500
07 de mai. de 2024161,81162,88159,75159,81159,812.916.200
06 de mai. de 2024161,00162,41160,17162,00162,002.912.200
03 de mai. de 2024161,81165,50159,15159,71159,714.529.900
02 de mai. de 2024157,21158,40153,20158,33158,334.778.400
01 de mai. de 2024157,58160,95156,00156,16156,162.752.100
30 de abr. de 2024160,56162,09158,52158,57158,573.017.900
29 de abr. de 2024164,75165,50161,28162,25162,252.312.600
26 de abr. de 2024163,68165,16162,77164,23164,232.821.100
25 de abr. de 2024161,51163,73159,50163,01163,012.401.800
24 de abr. de 2024164,48166,74161,09162,84162,843.854.500
23 de abr. de 2024157,24161,14156,70160,95160,953.455.400
22 de abr. de 2024156,19157,25153,76156,61156,613.030.000
19 de abr. de 2024159,54160,34154,56155,01155,013.892.800
18 de abr. de 2024159,60162,94159,21160,10160,103.930.400
17 de abr. de 2024158,45159,70156,41158,37158,373.905.000
16 de abr. de 2024155,83158,94155,30156,66156,662.728.600
15 de abr. de 2024161,81162,90154,41155,60155,603.723.300
12 de abr. de 2024162,42162,71158,78159,37159,373.699.900
11 de abr. de 2024159,00166,22158,90165,42165,423.580.300
10 de abr. de 2024159,63160,96158,63160,28160,282.478.600
09 de abr. de 2024161,55163,21159,91162,66162,662.291.000
08 de abr. de 2024160,36161,18159,29160,27160,272.299.000
05 de abr. de 2024159,15162,71158,90161,77161,772.225.600
04 de abr. de 2024161,22163,65158,52158,84158,843.539.700
03 de abr. de 2024158,75161,33158,58159,34159,342.288.100
02 de abr. de 2024160,95160,98158,68160,11160,114.000.900
01 de abr. de 2024166,43166,72162,75163,37163,372.496.300
28 de mar. de 2024166,57167,38164,59164,96164,963.416.000
27 de mar. de 2024169,11169,11165,50166,41166,413.921.900
26 de mar. de 2024169,69170,00167,32167,39167,392.747.700
25 de mar. de 2024167,86169,08166,28167,99167,993.216.100
22 de mar. de 2024167,00168,80166,64167,86167,862.834.300
21 de mar. de 2024165,81170,10165,00168,18168,185.986.500
20 de mar. de 2024162,39165,75162,26164,71164,714.766.300
19 de mar. de 2024161,49164,10161,05161,79161,793.420.700
18 de mar. de 2024161,95162,87160,60161,86161,864.296.900
15 de mar. de 2024166,39166,52160,16160,64160,647.152.400
14 de mar. de 2024165,74166,72162,72166,44166,445.078.100
13 de mar. de 2024162,42168,00160,69164,76164,767.502.800
12 de mar. de 2024163,00167,00162,73166,67166,673.945.900
11 de mar. de 2024163,76164,26161,98162,99162,993.149.600
08 de mar. de 2024166,00168,19163,48164,91164,914.103.600
07 de mar. de 2024165,00165,38162,24163,54163,543.810.300
06 de mar. de 2024160,10164,59160,07163,87163,875.167.900
05 de mar. de 2024157,20159,98156,14159,33159,334.714.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...